Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.859 | 8.992 | 8.809 | 8.809 | 1,284,921 | +0.03(+0.28%) |
Mar 30, 2022 | 8.534 | 8.867 | 8.526 | 8.784 | 1,830,722 | +0.50(+6.04%) |
Mar 29, 2022 | 8.334 | 8.359 | 8.151 | 8.284 | 1,065,945 | -0.17(-1.97%) |
Mar 28, 2022 | 8.576 | 8.617 | 8.417 | 8.451 | 912,296 | -0.21(-2.41%) |
Mar 25, 2022 | 8.459 | 8.667 | 8.413 | 8.659 | 2,264,836 | +0.26(+3.08%) |
Mar 24, 2022 | 8.776 | 8.792 | 8.396 | 8.401 | 1,839,905 | -0.50(-5.62%) |
Mar 23, 2022 | 9.026 | 9.160 | 8.901 | 8.901 | 1,075,618 | -0.09(-1.02%) |
Mar 22, 2022 | 9.092 | 9.117 | 8.959 | 8.992 | 1,191,044 | -0.04(-0.46%) |
Mar 21, 2022 | 8.984 | 9.130 | 8.951 | 9.034 | 858,509 | +0.03(+0.28%) |
Mar 18, 2022 | 8.867 | 9.126 | 8.845 | 9.009 | 2,281,386 | -0.03(-0.28%) |
Mar 17, 2022 | 9.051 | 9.176 | 8.959 | 9.034 | 1,500,012 | +0.04(+0.46%) |
Mar 16, 2022 | 9.001 | 9.330 | 8.801 | 8.992 | 2,024,013 | +0.17(+1.89%) |
Mar 15, 2022 | 8.609 | 8.917 | 8.517 | 8.826 | 1,764,081 | +0.23(+2.72%) |
Mar 14, 2022 | 8.701 | 8.734 | 8.484 | 8.592 | 2,005,403 | -0.23(-2.55%) |
Mar 11, 2022 | 8.942 | 9.192 | 8.817 | 8.817 | 2,623,187 | -0.73(-7.60%) |
Mar 10, 2022 | 9.442 | 9.651 | 9.542 | 2,738,910 | +0.13(+1.33%) | |
Mar 09, 2022 | 9.576 | 9.576 | 9.355 | 9.417 | 3,438,438 | -0.45(-4.56%) |
Mar 08, 2022 | 9.659 | 10.13 | 9.467 | 9.867 | 5,199,847 | +0.07(+0.77%) |
Mar 07, 2022 | 9.292 | 9.967 | 9.292 | 9.792 | 5,506,744 | +0.52(+5.57%) |
Mar 04, 2022 | 9.001 | 9.296 | 8.951 | 9.276 | 2,180,968 | +0.05(+0.54%) |
Mar 03, 2022 | 9.217 | 9.309 | 9.088 | 9.226 | 2,391,045 | +0.11(+1.19%) |
Mar 02, 2022 | 8.917 | 9.117 | 8.851 | 9.117 | 3,068,202 | -0.08(-0.82%) |
Mar 01, 2022 | 9.259 | 9.346 | 9.092 | 9.192 | 1,722,040 | -0.21(-2.22%) |
Feb 28, 2022 | 9.267 | 9.476 | 9.176 | 9.401 | 2,508,026 | +0.24(+2.64%) |
Feb 25, 2022 | 8.817 | 9.242 | 8.963 | 9.159 | 2,497,570 | +0.18(+1.95%) |
Feb 24, 2022 | 8.317 | 9.184 | 8.317 | 8.984 | 3,392,830 | +0.30(+3.45%) |
Feb 23, 2022 | 8.651 | 8.834 | 8.617 | 8.684 | 1,713,284 | -0.29(-3.25%) |
Feb 22, 2022 | 8.734 | 9.034 | 8.717 | 8.976 | 2,528,107 | +0.43(+5.07%) |
Feb 18, 2022 | 8.542 | 0 | -0.24(-2.75%) | |||
Feb 17, 2022 | 8.626 | 8.821 | 8.626 | 8.784 | 1,452,383 | +0.06(+0.67%) |
Feb 16, 2022 | 8.517 | 8.813 | 8.517 | 8.726 | 1,827,713 | +0.27(+3.15%) |
Feb 15, 2022 | 8.309 | 8.484 | 8.284 | 8.459 | 1,582,224 | +0.14(+1.70%) |
Feb 14, 2022 | 8.184 | 8.363 | 8.134 | 8.317 | 2,797,180 | -0.11(-1.29%) |
Feb 11, 2022 | 8.184 | 8.592 | 8.184 | 8.426 | 2,272,788 | +0.23(+2.74%) |
Feb 10, 2022 | 8.017 | 8.292 | 8.001 | 8.201 | 2,156,096 | +0.28(+3.47%) |
Feb 09, 2022 | 7.842 | 7.934 | 7.817 | 7.926 | 1,509,373 | -0.02(-0.21%) |
Feb 08, 2022 | 7.826 | 7.942 | 7.734 | 7.942 | 2,240,090 | +0.04(+0.53%) |
Feb 07, 2022 | 7.767 | 8.009 | 7.717 | 7.901 | 2,144,023 | +0.29(+3.83%) |
Feb 04, 2022 | 7.251 | 7.692 | 7.226 | 7.609 | 3,037,749 | +0.49(+6.91%) |
Feb 03, 2022 | 6.850 | 7.246 | 7.117 | 1,902,289 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.326 | 7.351 | 7.088 | 7.117 | 930,224 | -0.08(-1.04%) |
Feb 01, 2022 | 6.909 | 7.201 | 6.909 | 7.192 | 1,071,143 | +0.26(+3.73%) |
Jan 31, 2022 | 6.759 | 6.963 | 6.934 | 1,158,309 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.009 | 7.051 | 6.838 | 6.984 | 948,862 | -0.02(-0.24%) |
Jan 27, 2022 | 7.067 | 7.217 | 6.930 | 7.000 | 1,254,232 | -0.05(-0.71%) |
Jan 26, 2022 | 7.226 | 7.234 | 6.942 | 7.051 | 1,440,781 | -0.02(-0.35%) |
Jan 25, 2022 | 6.950 | 7.101 | 6.775 | 7.075 | 1,453,265 | +0.17(+2.41%) |
Jan 24, 2022 | 6.825 | 6.925 | 6.588 | 6.909 | 3,735,401 | -0.08(-1.07%) |
Jan 21, 2022 | 7.392 | 7.392 | 6.946 | 6.984 | 1,720,527 | -0.39(-5.31%) |
Jan 20, 2022 | 7.534 | 7.621 | 7.376 | 7.376 | 911,126 | -0.14(-1.88%) |
Jan 19, 2022 | 7.551 | 7.609 | 7.492 | 7.517 | 1,027,868 | +0.00(+0.00%) |
Jan 18, 2022 | 7.642 | 7.692 | 7.509 | 7.517 | 902,994 | -0.21(-2.70%) |
Jan 14, 2022 | 7.726 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 7.809 | 7.813 | 7.621 | 7.659 | 893,108 | -0.17(-2.13%) |
Jan 12, 2022 | 7.942 | 7.967 | 7.826 | 7.826 | 813,850 | -0.04(-0.53%) |
Jan 11, 2022 | 7.659 | 7.942 | 7.651 | 7.867 | 1,466,124 | +0.24(+3.17%) |
Jan 10, 2022 | 7.667 | 7.676 | 7.530 | 7.626 | 862,884 | +0.01(+0.11%) |
Jan 07, 2022 | 7.576 | 7.626 | 7.488 | 7.617 | 1,260,754 | +0.11(+1.44%) |
Jan 06, 2022 | 7.634 | 7.701 | 7.484 | 7.509 | 688,754 | -0.01(-0.11%) |
Jan 05, 2022 | 7.684 | 7.809 | 7.509 | 7.517 | 1,047,311 | -0.22(-2.80%) |
Jan 04, 2022 | 7.692 | 7.801 | 7.646 | 7.734 | 1,371,202 | +0.13(+1.64%) |